Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.320 +0.020 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.561 4.339 3.561 4.294 151,997 +0.66(+18.23%)
Dec 30, 2008 3.362 3.632 3.279 3.632 86,381 +0.27(+8.03%)
Dec 29, 2008 3.818 3.857 3.279 3.362 83,945 -0.44(-11.51%)
Dec 26, 2008 3.358 3.799 3.285 3.799 69,749 +0.48(+14.31%)
Dec 24, 2008 3.388 3.632 3.214 3.324 123,858 -0.12(-3.36%)
Dec 23, 2008 3.536 3.761 3.279 3.439 153,159 -0.16(-4.46%)
Dec 22, 2008 4.249 4.262 3.407 3.600 185,848 -0.49(-12.09%)
Dec 19, 2008 4.796 4.860 3.896 4.095 309,539 -0.57(-12.26%)
Dec 18, 2008 5.901 6.171 4.641 4.667 587,919 -0.77(-14.18%)
Dec 17, 2008 4.178 5.483 4.178 5.438 443,425 +1.45(+36.23%)
Dec 16, 2008 3.831 4.121 3.773 3.992 136,399 +0.16(+4.19%)
Dec 15, 2008 3.516 4.082 3.407 3.831 230,418 +0.45(+13.31%)
Dec 12, 2008 3.317 3.414 2.893 3.381 383,243 -0.08(-2.41%)
Dec 11, 2008 3.857 3.909 3.465 3.465 265,305 -0.39(-10.17%)
Dec 10, 2008 3.465 4.256 3.388 3.857 355,129 +0.65(+20.24%)
Dec 09, 2008 2.694 3.407 2.661 3.208 404,441 +0.58(+22.00%)
Dec 08, 2008 2.571 2.771 2.571 2.629 265,897 +0.13(+5.14%)
Dec 05, 2008 2.533 2.552 2.379 2.501 135,832 -0.06(-2.26%)
Dec 04, 2008 2.475 2.668 2.381 2.559 164,920 +0.10(+3.92%)
Dec 03, 2008 2.514 2.597 2.353 2.462 102,569 -0.11(-4.25%)
Dec 02, 2008 2.584 2.687 2.417 2.571 106,588 -0.05(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.